股票概览
12.9
+0.39%
+0.05
12.74
开盘价
13.21
最高价
12.3
最低价
303,003
成交量
数据更新至: 2025-03-25
技术指标
13.42
MA5 (5日均线)
12.82
MA10 (10日均线)
12.52
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 12.74 | 13.21 | 12.3 | 12.9 | +0.39% | 303,003 | 388,271,724 |
| 2025-03-24 | 13.83 | 13.86 | 12.85 | 12.85 | -10.01% | 481,407 | 630,912,788 |
| 2025-03-21 | 13.53 | 14.83 | 13.15 | 14.28 | +3.7% | 804,592 | 1,120,381,992 |
| 2025-03-20 | 13.69 | 14.37 | 13.38 | 13.77 | +3.46% | 962,145 | 1,317,560,467 |
| 2025-03-19 | 12.06 | 13.31 | 12.05 | 13.31 | +10% | 393,501 | 517,120,050 |
| 2025-03-18 | 12.18 | 12.29 | 12.05 | 12.1 | -0.58% | 78,492 | 95,227,201 |
| 2025-03-17 | 12.16 | 12.3 | 12.06 | 12.17 | +0.08% | 86,971 | 105,846,490 |
| 2025-03-14 | 12.11 | 12.19 | 11.9 | 12.16 | -0.08% | 115,469 | 139,329,692 |
| 2025-03-13 | 12.51 | 12.56 | 11.94 | 12.17 | -2.72% | 183,774 | 223,372,260 |
| 2025-03-12 | 12.38 | 12.9 | 12.35 | 12.51 | +2.12% | 243,264 | 306,680,202 |
| 2025-03-11 | 12.05 | 12.26 | 12 | 12.25 | +0.25% | 87,477 | 106,024,427 |
| 2025-03-10 | 12.28 | 12.46 | 12.17 | 12.22 | -1.05% | 97,659 | 119,778,685 |
| 2025-03-07 | 12.21 | 12.68 | 12.09 | 12.35 | +0.57% | 182,544 | 226,417,759 |
| 2025-03-06 | 12.34 | 12.39 | 12.19 | 12.28 | +0.41% | 108,146 | 133,139,418 |
| 2025-03-05 | 12.12 | 12.29 | 12.02 | 12.23 | +0.08% | 93,475 | 113,563,073 |
| 2025-03-04 | 11.78 | 12.28 | 11.75 | 12.22 | +2.69% | 122,594 | 148,383,086 |
| 2025-03-03 | 11.82 | 12.29 | 11.7 | 11.9 | +1.02% | 106,158 | 127,238,084 |
| 2025-02-28 | 12.29 | 12.3 | 11.7 | 11.78 | -4.54% | 135,105 | 161,853,618 |
| 2025-02-27 | 12.55 | 12.59 | 12.11 | 12.34 | -1.67% | 152,398 | 187,797,019 |
| 2025-02-26 | 12.4 | 12.64 | 12.35 | 12.55 | +1.05% | 211,965 | 265,489,223 |
| 2025-02-25 | 12.3 | 12.64 | 12.2 | 12.42 | -0.4% | 195,389 | 243,583,913 |
| 2025-02-24 | 12.13 | 12.61 | 12.09 | 12.47 | +1.96% | 226,982 | 281,734,836 |
| 2025-02-21 | 12.39 | 12.4 | 12.03 | 12.23 | -1.05% | 149,078 | 181,690,667 |
| 2025-02-20 | 11.9 | 12.39 | 11.9 | 12.36 | +0.65% | 154,744 | 189,277,636 |
| 2025-02-19 | 11.8 | 12.3 | 11.77 | 12.28 | +3.54% | 172,763 | 210,708,368 |
| 2025-02-18 | 12.38 | 12.48 | 11.85 | 11.86 | -5.12% | 187,867 | 227,929,308 |
| 2025-02-17 | 12.4 | 12.55 | 12.26 | 12.5 | +0.16% | 168,970 | 210,012,573 |
| 2025-02-14 | 12.61 | 12.85 | 12.33 | 12.48 | -2.12% | 222,375 | 278,365,860 |
| 2025-02-13 | 12.7 | 13 | 12.4 | 12.75 | +0.39% | 327,221 | 414,625,537 |
| 2025-02-12 | 12.51 | 12.8 | 12.39 | 12.7 | -1.55% | 339,265 | 428,129,884 |
| 2025-02-11 | 12.77 | 13.69 | 12.6 | 12.9 | +0.08% | 618,791 | 817,156,026 |
| 2025-02-10 | 12.89 | 12.89 | 12.49 | 12.89 | +9.98% | 361,616 | 463,706,687 |
| 2025-02-07 | 11.61 | 12.14 | 11.53 | 11.72 | +2.81% | 244,551 | 288,142,889 |
| 2025-02-06 | 10.88 | 11.4 | 10.75 | 11.4 | +5.17% | 120,698 | 134,917,596 |
| 2025-02-05 | 10.78 | 10.95 | 10.66 | 10.84 | +2.17% | 73,705 | 79,718,713 |
| 2025-01-27 | 10.94 | 11.03 | 10.61 | 10.61 | -2.66% | 64,842 | 69,869,566 |
| 2025-01-24 | 10.81 | 10.98 | 10.72 | 10.9 | +0.74% | 67,275 | 73,057,091 |
| 2025-01-23 | 10.93 | 11.2 | 10.81 | 10.82 | +0.28% | 93,922 | 103,857,963 |
| 2025-01-22 | 11.12 | 11.12 | 10.78 | 10.79 | -2.53% | 55,803 | 60,657,547 |
| 2025-01-21 | 11.25 | 11.25 | 10.95 | 11.07 | -0.63% | 62,107 | 68,608,443 |
| 2025-01-20 | 11.21 | 11.29 | 11.03 | 11.14 | +0.27% | 59,787 | 66,718,186 |
| 2025-01-17 | 11.1 | 11.27 | 11.03 | 11.11 | -0.89% | 65,185 | 72,589,585 |
| 2025-01-16 | 11.24 | 11.47 | 11 | 11.21 | +0.18% | 97,943 | 110,352,495 |
| 2025-01-15 | 11.11 | 11.36 | 10.9 | 11.19 | +0.63% | 106,862 | 119,608,370 |
| 2025-01-14 | 10.6 | 11.12 | 10.58 | 11.12 | +5.8% | 110,163 | 120,541,274 |
| 2025-01-13 | 10.42 | 10.63 | 10.18 | 10.51 | +0.1% | 71,499 | 74,527,931 |
| 2025-01-10 | 10.84 | 11 | 10.5 | 10.5 | -3.14% | 97,070 | 104,854,641 |
| 2025-01-09 | 10.61 | 10.93 | 10.6 | 10.84 | +0.93% | 87,651 | 94,884,024 |
| 2025-01-08 | 10.65 | 10.83 | 10.28 | 10.74 | +0.94% | 108,046 | 114,757,366 |
| 2025-01-07 | 10.35 | 10.65 | 10.32 | 10.64 | +2.8% | 76,720 | 80,518,978 |
| 2025-01-06 | 10.53 | 10.65 | 10.15 | 10.35 | -1.71% | 92,115 | 95,684,295 |
| 2025-01-03 | 11.24 | 11.3 | 10.53 | 10.53 | -6.4% | 139,477 | 150,803,155 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：